Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

31.43 -0.48 (-1.50%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.51	28.51	28.51	28.51	151	+0.17(+0.60%)
Sep 28, 2023	28.28	28.34	28.28	28.34	835	+0.10(+0.35%)
Sep 27, 2023	28.29	28.32	28.22	28.24	6,300	-0.10(-0.35%)
Sep 26, 2023	28.26	28.34	28.26	28.34	23,636	-0.18(-0.63%)
Sep 25, 2023	28.49	28.55	28.52	28.52	768	-0.21(-0.73%)
Sep 22, 2023	28.73	28.73	28.73	28.73	706	-0.24(-0.83%)
Sep 20, 2023				28.97	40	+0.07(+0.24%)
Sep 19, 2023	28.87	28.90	28.81	28.90	1,745	-0.26(-0.89%)
Sep 18, 2023	29.14	29.18	29.12	29.16	2,247	-0.11(-0.38%)
Sep 15, 2023	29.42	29.45	29.27	29.27	645	-0.12(-0.41%)
Sep 14, 2023	29.40	29.40	29.38	29.39	500	+0.09(+0.31%)
Sep 13, 2023	29.31	29.31	29.30	29.30	400	-0.03(-0.10%)
Sep 12, 2023	29.16	29.33	29.16	29.33	5,766	-0.11(-0.37%)
Sep 11, 2023	29.36	29.44	29.36	29.44	6,400	+0.29(+0.99%)
Sep 08, 2023	29.23	29.23	29.15	29.15	622	-0.04(-0.14%)
Sep 07, 2023	29.24	29.24	29.19	29.19	800	-0.30(-1.02%)
Sep 06, 2023	29.57	29.58	29.49	29.49	1,232	-0.19(-0.64%)
Sep 05, 2023	29.64	29.68	29.64	29.68	899	-0.09(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.